SPDR MSCI World Value UCITS ETF - WVAL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.3	45.48	45.48	45.61	45.28	4,649
February 19, 2026	45.5	45.42	45.42	45.51	45.33	1,179
February 18, 2026	45.37	45.61	45.61	45.61	45.37	789
February 17, 2026	45.22	45.36	45.36	45.36	45.14	1,742
February 16, 2026	45.4	45.22	45.22	45.4	45.22	254
February 13, 2026	45.23	45.5	45.5	45.5	45.23	69
February 12, 2026	45.73	45.32	45.32	45.8	45.32	107
February 11, 2026	45.85	45.77	45.77	45.85	45.66	709
February 10, 2026	45.42	45.7	45.7	45.7	45.42	3,847
February 09, 2026	45.13	45.33	45.33	45.34	45.12	2,615
February 06, 2026	44.5	44.87	44.87	44.91	44.34	3
February 05, 2026	44.5	44.19	44.19	44.5	44.04	4,248
February 04, 2026	44.57	44.78	44.78	44.95	44.57	46
February 03, 2026	44.39	44.39	44.39	44.58	44.37	239
February 02, 2026	43.5	44.36	44.36	44.36	43.5	83
January 30, 2026	43.87	44.04	44.04	44.04	43.87	673
January 29, 2026	44.24	43.78	43.78	44.24	43.78	424
January 28, 2026	44.05	43.72	43.72	44.05	43.7	4,069
January 27, 2026	43.73	43.84	43.84	43.84	43.46	8,282
January 26, 2026	43.38	43.45	43.45	43.45	43.29	476
January 23, 2026	43.38	43.07	43.07	43.38	43.07	114
January 22, 2026	43.2	43.24	43.24	43.24	43.2	665
January 21, 2026	42.71	42.82	42.82	42.87	42.4	13,034
January 20, 2026	42.7	42.73	42.73	42.73	42.7	32
January 19, 2026	42.97	42.94	42.94	43.01	42.8	9,033
January 16, 2026	43.43	43.3	43.3	43.43	43.3	260
January 15, 2026	43.36	43.44	43.44	43.44	43.36	317
January 14, 2026	43	42.9	42.9	43	42.9	97
January 13, 2026	43.01	42.98	42.98	43.15	42.98	153
January 12, 2026	43	43.13	43.13	43.13	43	1,432
January 09, 2026	42.82	43.03	43.03	43.03	42.82	296
January 08, 2026	42.57	42.66	42.66	42.66	42.49	696
January 07, 2026	42.96	42.64	42.64	42.96	42.64	934
January 06, 2026	42.88	42.89	42.89	42.89	42.84	708
January 05, 2026	42.5	42.61	42.61	42.61	42.3	16,946
January 02, 2026	42.22	42.2	42.2	42.22	42.2	151
December 31, 2025	42.06	42.04	42.04	42.06	42.03	9
December 30, 2025	42.18	42.21	42.21	42.21	42.18	287
December 29, 2025	42.22	42.19	42.19	42.25	42.19	652
December 24, 2025	41.87	42	42	42	41.87	500
December 23, 2025	42.06	42.06	42.06	42.06	42.06	0
December 22, 2025	42.02	41.99	41.99	42.02	41.99	812
December 19, 2025	41.73	41.91	41.91	41.91	41.73	502
December 18, 2025	41.6	41.85	41.85	41.9	41.6	2,387
December 17, 2025	41.73	41.59	41.59	41.79	41.59	431
December 16, 2025	41.96	41.76	41.76	41.96	41.76	7,865
December 15, 2025	41.96	41.99	41.99	42.01	41.93	1,304
December 12, 2025	42.13	41.83	41.83	42.23	41.77	31,700
December 11, 2025	41.55	41.89	41.89	41.89	41.53	667
December 10, 2025	41.15	41.33	41.33	41.33	41.15	882
December 09, 2025	41.09	41.21	41.21	41.21	41.09	545
December 08, 2025	41.2	41.05	41.05	41.42	41.02	861
December 05, 2025	41.08	41.11	41.11	41.2	41.08	1,236
December 04, 2025	41.11	41.09	41.09	41.11	41.09	75
December 03, 2025	40.67	40.7	40.7	40.7	40.53	4,165
December 02, 2025	40.35	40.35	40.35	40.51	40.35	510
December 01, 2025	40.3	40.37	40.37	40.5	40.29	1,427
November 28, 2025	40.3	40.42	40.42	40.42	40.3	361
November 27, 2025	40.2	40.22	40.22	40.34	40.2	175,488
November 26, 2025	40.12	40.28	40.28	40.28	40.02	438

SPDR MSCI World Value UCITS ETF (WVAL.L) LSE